Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cohen & Steers Closed-End Opportunity Fund (NY: FOF )

11.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 5.899 5.917 5.917 5.917 94,866 +0.02(+0.29%)
Aug 28, 2014 5.843 5.899 5.843 5.899 154,812 +0.03(+0.44%)
Aug 27, 2014 5.873 5.891 5.865 5.873 116,176 +0.02(+0.37%)
Aug 26, 2014 5.869 5.895 5.869 5.852 141,975 +0.01(+0.15%)
Aug 25, 2014 5.899 5.943 5.843 5.843 296,605 -0.04(-0.65%)
Aug 22, 2014 5.904 5.904 5.856 5.881 75,229 -0.01(-0.23%)
Aug 21, 2014 5.886 5.925 5.882 5.895 85,490 +0.02(+0.29%)
Aug 20, 2014 5.882 5.904 5.869 5.878 158,614 -0.01(-0.22%)
Aug 19, 2014 5.839 5.921 5.826 5.891 371,276 +0.06(+1.06%)
Aug 18, 2014 5.796 5.873 5.796 5.829 260,553 +0.03(+0.57%)
Aug 15, 2014 5.791 5.822 5.766 5.796 158,914 -0.00(-0.07%)
Aug 14, 2014 5.757 5.804 5.753 5.800 91,985 +0.04(+0.75%)
Aug 13, 2014 5.757 5.761 5.757 5.757 66,401 +0.03(+0.45%)
Aug 12, 2014 5.731 5.757 5.709 5.731 83,035 +0.01(+0.23%)
Aug 11, 2014 5.662 5.722 5.649 5.717 64,048 +0.04(+0.75%)
Aug 08, 2014 5.653 5.680 5.627 5.675 75,275 +0.03(+0.61%)
Aug 07, 2014 5.631 5.670 5.610 5.640 206,355 +0.01(+0.23%)
Aug 06, 2014 5.653 5.701 5.618 5.627 172,187 -0.05(-0.84%)
Aug 05, 2014 5.718 5.729 5.666 5.675 165,097 -0.04(-0.77%)
Aug 04, 2014 5.739 5.750 5.709 5.719 120,415 -0.03(-0.51%)
Aug 01, 2014 5.722 5.787 5.708 5.748 93,167 -0.02(-0.30%)
Jul 31, 2014 5.796 5.852 5.761 5.765 254,725 -0.10(-1.69%)
Jul 30, 2014 5.882 5.886 5.847 5.865 144,458 +0.01(+0.22%)
Jul 29, 2014 5.856 5.873 5.852 5.852 59,272 -0.00(-0.07%)
Jul 28, 2014 5.886 5.908 5.856 5.856 93,880 -0.03(-0.44%)
Jul 25, 2014 5.899 5.921 5.878 5.882 113,823 -0.01(-0.19%)
Jul 24, 2014 5.917 5.921 5.891 5.893 82,890 -0.01(-0.25%)
Jul 23, 2014 5.869 5.908 5.869 5.908 93,103 +0.05(+0.81%)
Jul 22, 2014 5.865 5.891 5.856 5.860 70,677 +0.02(+0.30%)
Jul 21, 2014 5.852 5.868 5.822 5.843 143,562 -0.01(-0.15%)
Jul 18, 2014 5.861 5.865 5.839 5.852 141,621 +0.00(+0.07%)
Jul 17, 2014 5.809 5.856 5.809 5.847 69,719 +0.01(+0.22%)
Jul 16, 2014 5.899 5.899 5.835 5.835 80,085 -0.03(-0.59%)
Jul 15, 2014 5.873 5.938 5.865 5.869 461,959 -0.02(-0.29%)
Jul 14, 2014 5.873 5.895 5.860 5.886 121,843 +0.04(+0.66%)
Jul 11, 2014 5.826 5.891 5.813 5.848 263,677 +0.03(+0.60%)
Jul 10, 2014 5.804 5.830 5.800 5.813 137,498 -0.03(-0.54%)
Jul 09, 2014 5.848 5.852 5.796 5.845 119,182 +0.01(+0.10%)
Jul 08, 2014 5.800 5.856 5.748 5.839 138,868 +0.03(+0.52%)
Jul 07, 2014 5.869 5.886 5.787 5.809 164,921 -0.10(-1.61%)
Jul 03, 2014 5.925 5.904 5.904 5.904 126,796 -0.05(-0.87%)
Jul 02, 2014 5.899 5.986 5.860 5.956 421,745 +0.05(+0.88%)
Jul 01, 2014 5.882 5.904 5.852 5.904 183,325 +0.06(+1.04%)
Jun 30, 2014 5.878 5.904 5.830 5.843 198,724 -0.02(-0.30%)
Jun 27, 2014 5.878 5.878 5.843 5.860 123,249 +0.00(+0.08%)
Jun 26, 2014 5.865 5.865 5.835 5.856 49,656 +0.00(+0.07%)
Jun 25, 2014 5.791 5.852 5.791 5.852 94,586 +0.05(+0.82%)
Jun 24, 2014 5.813 5.860 5.804 5.804 170,733 -0.02(-0.30%)
Jun 23, 2014 5.847 5.860 5.822 5.822 79,280 -0.05(-0.81%)
Jun 20, 2014 5.869 5.878 5.835 5.869 162,748 +0.00(+0.00%)
Jun 19, 2014 5.843 5.873 5.813 5.869 541,904 +0.06(+0.97%)
Jun 18, 2014 5.787 5.813 5.779 5.813 101,436 +0.03(+0.44%)
Jun 17, 2014 5.779 5.804 5.779 5.787 82,037 -0.00(-0.07%)
Jun 16, 2014 5.766 5.796 5.766 5.792 89,692 +0.01(+0.22%)
Jun 13, 2014 5.758 5.796 5.758 5.779 64,465 -0.00(-0.07%)
Jun 12, 2014 5.766 5.783 5.766 5.783 76,317 +0.01(+0.22%)
Jun 11, 2014 5.762 5.787 5.762 5.771 84,961 -0.01(-0.22%)
Jun 10, 2014 5.775 5.796 5.762 5.783 178,701 +0.02(+0.37%)
Jun 06, 2014 5.817 5.817 5.741 5.762 131,936 -0.04(-0.73%)
Jun 05, 2014 5.754 5.804 5.754 5.804 95,287 +0.03(+0.59%)
Jun 04, 2014 5.817 5.835 5.771 5.771 155,022 -0.06(-0.95%)
Jun 03, 2014 5.809 5.847 5.800 5.826 283,072 +0.02(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.